Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 30.94 31.60 30.84 30.94 24,969,448 -0.47(-1.50%)
May 27, 2010 30.51 31.42 30.20 31.41 32,759,872 +1.62(+5.43%)
May 26, 2010 30.33 30.74 29.58 29.79 45,147 -0.12(-0.39%)
May 25, 2010 28.75 29.92 28.45 29.91 49,963 +0.31(+1.05%)
May 24, 2010 30.30 30.44 29.55 29.60 30,927,238 -0.61(-2.01%)
May 21, 2010 28.80 30.28 28.65 30.21 38,697,032 +0.95(+3.24%)
May 20, 2010 29.43 30.16 29.22 29.26 40,927 -1.49(-4.83%)
May 19, 2010 30.80 31.42 29.98 30.75 38,050,792 -0.26(-0.84%)
May 18, 2010 32.26 32.35 30.88 31.01 66,886 -0.81(-2.55%)
May 17, 2010 31.87 32.41 30.92 31.82 31,914,418 -0.05(-0.16%)
May 14, 2010 31.87 32.58 31.47 31.87 35,219,564 -1.02(-3.09%)
May 13, 2010 33.36 33.42 32.76 32.89 20,674,860 -0.44(-1.32%)
May 12, 2010 33.06 33.45 32.79 33.33 21,876,682 +0.53(+1.62%)
May 11, 2010 33.00 33.16 32.63 32.79 19,855 +0.04(+0.11%)
May 10, 2010 32.24 32.79 32.12 32.76 40,247,488 +2.03(+6.59%)
May 07, 2010 31.34 32.00 30.23 30.73 51,295,392 -0.13(-0.42%)
May 06, 2010 31.29 32.58 26.73 30.86 22,221 -1.38(-4.28%)
May 05, 2010 32.37 33.16 32.12 32.24 35,059,644 -0.79(-2.38%)
May 04, 2010 33.36 33.44 32.69 33.03 42,855 -0.79(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.